エイチ・アイ・エス(9603)の株価時系列情報
エイチ・アイ・エス(9603)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,587 | 1,587 | 1,542 | 1,542 | 728,100 |
| 2025/06/12 | 1,592 | 1,609 | 1,577 | 1,577 | 482,200 |
| 2025/06/11 | 1,585 | 1,604 | 1,573 | 1,600 | 363,700 |
| 2025/06/10 | 1,571 | 1,587 | 1,566 | 1,580 | 317,200 |
| 2025/06/09 | 1,567 | 1,580 | 1,551 | 1,564 | 341,800 |
| 2025/06/06 | 1,562 | 1,568 | 1,550 | 1,555 | 299,700 |
| 2025/06/05 | 1,578 | 1,583 | 1,562 | 1,562 | 302,000 |
| 2025/06/04 | 1,570 | 1,592 | 1,565 | 1,584 | 466,200 |
| 2025/06/03 | 1,585 | 1,588 | 1,568 | 1,574 | 413,700 |
| 2025/06/02 | 1,615 | 1,617 | 1,570 | 1,585 | 604,600 |
| 2025/05/30 | 1,610 | 1,623 | 1,597 | 1,618 | 334,700 |
| 2025/05/29 | 1,615 | 1,622 | 1,599 | 1,615 | 324,700 |
| 2025/05/28 | 1,618 | 1,629 | 1,603 | 1,618 | 433,300 |
| 2025/05/27 | 1,576 | 1,620 | 1,573 | 1,604 | 436,400 |
| 2025/05/26 | 1,551 | 1,581 | 1,551 | 1,567 | 247,000 |
| 2025/05/23 | 1,554 | 1,566 | 1,551 | 1,562 | 197,400 |
| 2025/05/22 | 1,550 | 1,573 | 1,545 | 1,555 | 237,300 |
| 2025/05/21 | 1,585 | 1,587 | 1,554 | 1,559 | 290,000 |
| 2025/05/20 | 1,601 | 1,606 | 1,574 | 1,578 | 374,100 |
| 2025/05/19 | 1,630 | 1,652 | 1,600 | 1,612 | 443,400 |
| 2025/05/16 | 1,586 | 1,624 | 1,574 | 1,624 | 380,000 |
| 2025/05/15 | 1,596 | 1,598 | 1,564 | 1,584 | 355,800 |
| 2025/05/14 | 1,592 | 1,601 | 1,578 | 1,600 | 362,000 |
| 2025/05/13 | 1,613 | 1,624 | 1,598 | 1,601 | 406,200 |
| 2025/05/12 | 1,636 | 1,640 | 1,612 | 1,619 | 352,700 |
| 2025/05/09 | 1,655 | 1,665 | 1,641 | 1,644 | 308,200 |
| 2025/05/08 | 1,638 | 1,666 | 1,626 | 1,653 | 394,300 |
| 2025/05/07 | 1,659 | 1,699 | 1,655 | 1,655 | 510,000 |
| 2025/05/02 | 1,643 | 1,670 | 1,624 | 1,652 | 714,900 |
| 2025/05/01 | 1,692 | 1,695 | 1,670 | 1,671 | 386,000 |
| 2025/04/30 | 1,705 | 1,708 | 1,671 | 1,692 | 381,000 |
| 2025/04/28 | 1,700 | 1,721 | 1,669 | 1,699 | 666,400 |
| 2025/04/25 | 1,689 | 1,706 | 1,678 | 1,697 | 791,600 |
| 2025/04/24 | 1,741 | 1,744 | 1,680 | 1,684 | 854,900 |
| 2025/04/23 | 1,739 | 1,754 | 1,711 | 1,729 | 944,000 |
| 2025/04/22 | 1,750 | 1,762 | 1,726 | 1,757 | 709,700 |
| 2025/04/21 | 1,678 | 1,746 | 1,667 | 1,740 | 1,028,500 |
| 2025/04/18 | 1,669 | 1,688 | 1,653 | 1,674 | 366,600 |
| 2025/04/17 | 1,660 | 1,684 | 1,643 | 1,657 | 752,900 |
| 2025/04/16 | 1,620 | 1,687 | 1,612 | 1,671 | 807,100 |
| 2025/04/15 | 1,632 | 1,635 | 1,615 | 1,621 | 516,600 |
| 2025/04/14 | 1,600 | 1,651 | 1,587 | 1,622 | 636,700 |
| 2025/04/11 | 1,562 | 1,589 | 1,533 | 1,585 | 706,300 |
| 2025/04/10 | 1,586 | 1,586 | 1,527 | 1,563 | 734,300 |
| 2025/04/09 | 1,514 | 1,528 | 1,457 | 1,478 | 801,600 |
| 2025/04/08 | 1,498 | 1,544 | 1,491 | 1,510 | 794,800 |
| 2025/04/07 | 1,436 | 1,487 | 1,416 | 1,444 | 1,005,500 |
| 2025/04/04 | 1,650 | 1,672 | 1,598 | 1,606 | 1,306,100 |
| 2025/04/03 | 1,606 | 1,684 | 1,599 | 1,668 | 1,773,400 |
| 2025/04/02 | 1,679 | 1,689 | 1,627 | 1,646 | 2,222,400 |
| 2025/04/01 | 1,550 | 1,689 | 1,550 | 1,635 | 5,041,800 |
| 2025/03/31 | 1,461 | 1,461 | 1,424 | 1,428 | 607,600 |
| 2025/03/28 | 1,499 | 1,514 | 1,477 | 1,486 | 437,300 |
| 2025/03/27 | 1,484 | 1,512 | 1,484 | 1,503 | 531,500 |
| 2025/03/26 | 1,474 | 1,504 | 1,473 | 1,492 | 458,200 |
| 2025/03/25 | 1,463 | 1,466 | 1,452 | 1,465 | 253,500 |
| 2025/03/24 | 1,462 | 1,477 | 1,455 | 1,468 | 326,900 |
| 2025/03/21 | 1,469 | 1,489 | 1,466 | 1,471 | 278,200 |
| 2025/03/19 | 1,475 | 1,495 | 1,470 | 1,470 | 301,900 |
| 2025/03/18 | 1,488 | 1,503 | 1,479 | 1,487 | 385,000 |
| 2025/03/17 | 1,467 | 1,488 | 1,459 | 1,473 | 266,000 |
| 2025/03/14 | 1,456 | 1,466 | 1,451 | 1,458 | 340,400 |
| 2025/03/13 | 1,463 | 1,472 | 1,456 | 1,467 | 264,200 |
| 2025/03/12 | 1,478 | 1,485 | 1,454 | 1,462 | 449,000 |
| 2025/03/11 | 1,450 | 1,480 | 1,439 | 1,471 | 643,100 |
| 2025/03/10 | 1,445 | 1,461 | 1,418 | 1,459 | 351,100 |
| 2025/03/07 | 1,438 | 1,468 | 1,438 | 1,447 | 462,400 |
| 2025/03/06 | 1,409 | 1,440 | 1,404 | 1,439 | 526,700 |
| 2025/03/05 | 1,414 | 1,416 | 1,392 | 1,395 | 522,000 |
| 2025/03/04 | 1,403 | 1,415 | 1,385 | 1,414 | 446,400 |
| 2025/03/03 | 1,415 | 1,428 | 1,397 | 1,403 | 519,700 |
| 2025/02/28 | 1,451 | 1,456 | 1,405 | 1,405 | 701,800 |
| 2025/02/27 | 1,474 | 1,478 | 1,457 | 1,468 | 497,500 |
| 2025/02/26 | 1,488 | 1,495 | 1,469 | 1,469 | 413,900 |
| 2025/02/25 | 1,506 | 1,514 | 1,472 | 1,490 | 589,900 |
| 2025/02/21 | 1,452 | 1,521 | 1,450 | 1,518 | 913,900 |
| 2025/02/20 | 1,450 | 1,452 | 1,435 | 1,439 | 333,200 |
| 2025/02/19 | 1,466 | 1,471 | 1,453 | 1,457 | 267,900 |
| 2025/02/18 | 1,470 | 1,475 | 1,464 | 1,469 | 265,100 |
| 2025/02/17 | 1,480 | 1,484 | 1,460 | 1,466 | 323,100 |
| 2025/02/14 | 1,488 | 1,498 | 1,477 | 1,480 | 287,900 |
| 2025/02/13 | 1,499 | 1,511 | 1,490 | 1,498 | 371,900 |
| 2025/02/12 | 1,508 | 1,508 | 1,480 | 1,499 | 304,800 |
| 2025/02/10 | 1,491 | 1,513 | 1,483 | 1,502 | 348,900 |
| 2025/02/07 | 1,505 | 1,511 | 1,488 | 1,491 | 404,300 |
| 2025/02/06 | 1,471 | 1,513 | 1,471 | 1,493 | 485,500 |
| 2025/02/05 | 1,479 | 1,481 | 1,466 | 1,478 | 381,000 |
| 2025/02/04 | 1,486 | 1,486 | 1,457 | 1,480 | 516,900 |
| 2025/02/03 | 1,506 | 1,506 | 1,473 | 1,478 | 637,200 |
| 2025/01/31 | 1,525 | 1,545 | 1,519 | 1,533 | 761,800 |
| 2025/01/30 | 1,475 | 1,517 | 1,462 | 1,516 | 766,500 |
| 2025/01/29 | 1,497 | 1,510 | 1,476 | 1,483 | 846,700 |
| 2025/01/28 | 1,433 | 1,504 | 1,431 | 1,499 | 1,760,300 |
| 2025/01/27 | 1,375 | 1,410 | 1,372 | 1,403 | 565,700 |
| 2025/01/24 | 1,361 | 1,395 | 1,360 | 1,379 | 702,100 |
| 2025/01/23 | 1,353 | 1,363 | 1,343 | 1,356 | 472,800 |
| 2025/01/22 | 1,385 | 1,387 | 1,353 | 1,362 | 604,200 |
| 2025/01/21 | 1,346 | 1,382 | 1,342 | 1,375 | 605,900 |
| 2025/01/20 | 1,337 | 1,339 | 1,315 | 1,336 | 485,500 |
| 2025/01/17 | 1,353 | 1,356 | 1,327 | 1,337 | 576,800 |
| 2025/01/16 | 1,325 | 1,351 | 1,322 | 1,345 | 789,000 |
| 2025/01/15 | 1,340 | 1,342 | 1,311 | 1,315 | 525,400 |
| 2025/01/14 | 1,348 | 1,352 | 1,317 | 1,339 | 951,700 |
| 2025/01/10 | 1,360 | 1,375 | 1,347 | 1,348 | 708,900 |
| 2025/01/09 | 1,375 | 1,386 | 1,359 | 1,369 | 723,600 |
| 2025/01/08 | 1,423 | 1,423 | 1,388 | 1,388 | 1,095,700 |
| 2025/01/07 | 1,431 | 1,444 | 1,419 | 1,423 | 740,200 |
| 2025/01/06 | 1,454 | 1,458 | 1,417 | 1,421 | 968,800 |
| 2024/12/30 | 1,476 | 1,483 | 1,431 | 1,444 | 817,200 |
| 2024/12/27 | 1,455 | 1,470 | 1,450 | 1,460 | 823,000 |
| 2024/12/26 | 1,442 | 1,466 | 1,439 | 1,445 | 903,800 |
| 2024/12/25 | 1,486 | 1,490 | 1,431 | 1,445 | 1,250,200 |
| 2024/12/24 | 1,505 | 1,512 | 1,474 | 1,479 | 1,148,100 |
| 2024/12/23 | 1,518 | 1,535 | 1,506 | 1,514 | 1,161,000 |
| 2024/12/20 | 1,562 | 1,586 | 1,550 | 1,550 | 862,300 |
| 2024/12/19 | 1,572 | 1,602 | 1,571 | 1,572 | 617,200 |
| 2024/12/18 | 1,582 | 1,605 | 1,560 | 1,595 | 782,100 |
| 2024/12/17 | 1,601 | 1,620 | 1,585 | 1,586 | 736,900 |
| 2024/12/16 | 1,655 | 1,665 | 1,600 | 1,600 | 1,403,600 |
| 2024/12/13 | 1,708 | 1,712 | 1,682 | 1,696 | 628,200 |
| 2024/12/12 | 1,720 | 1,732 | 1,715 | 1,721 | 485,500 |
| 2024/12/11 | 1,725 | 1,732 | 1,713 | 1,715 | 313,700 |
| 2024/12/10 | 1,730 | 1,741 | 1,712 | 1,715 | 545,300 |
| 2024/12/09 | 1,759 | 1,761 | 1,724 | 1,744 | 548,200 |
| 2024/12/06 | 1,789 | 1,794 | 1,745 | 1,759 | 471,400 |
| 2024/12/05 | 1,787 | 1,792 | 1,756 | 1,778 | 671,200 |
| 2024/12/04 | 1,798 | 1,827 | 1,789 | 1,793 | 363,500 |
| 2024/12/03 | 1,800 | 1,813 | 1,787 | 1,800 | 656,700 |
| 2024/12/02 | 1,775 | 1,798 | 1,750 | 1,790 | 572,200 |
| 2024/11/29 | 1,717 | 1,780 | 1,717 | 1,775 | 866,200 |
| 2024/11/28 | 1,725 | 1,757 | 1,715 | 1,717 | 727,500 |
| 2024/11/27 | 1,739 | 1,762 | 1,712 | 1,725 | 1,157,200 |
| 2024/11/26 | 1,751 | 1,780 | 1,719 | 1,757 | 2,887,600 |
| 2024/11/25 | 1,860 | 1,893 | 1,854 | 1,871 | 752,000 |
| 2024/11/22 | 1,841 | 1,853 | 1,826 | 1,838 | 531,800 |
| 2024/11/21 | 1,800 | 1,859 | 1,800 | 1,841 | 1,294,700 |
| 2024/11/20 | 1,751 | 1,819 | 1,749 | 1,780 | 726,700 |
| 2024/11/19 | 1,757 | 1,792 | 1,732 | 1,751 | 704,200 |
| 2024/11/18 | 1,809 | 1,819 | 1,754 | 1,762 | 553,400 |
| 2024/11/15 | 1,769 | 1,805 | 1,761 | 1,800 | 455,300 |
| 2024/11/14 | 1,812 | 1,812 | 1,778 | 1,781 | 472,700 |
| 2024/11/13 | 1,775 | 1,812 | 1,775 | 1,812 | 604,100 |
| 2024/11/12 | 1,768 | 1,795 | 1,767 | 1,784 | 565,400 |
| 2024/11/11 | 1,820 | 1,830 | 1,794 | 1,808 | 392,900 |
| 2024/11/08 | 1,812 | 1,838 | 1,806 | 1,823 | 453,700 |
| 2024/11/07 | 1,823 | 1,835 | 1,802 | 1,813 | 633,200 |
| 2024/11/06 | 1,817 | 1,849 | 1,808 | 1,825 | 600,600 |
| 2024/11/05 | 1,780 | 1,819 | 1,761 | 1,819 | 583,800 |
| 2024/11/01 | 1,736 | 1,790 | 1,729 | 1,771 | 610,100 |
| 2024/10/31 | 1,716 | 1,759 | 1,702 | 1,752 | 545,000 |
| 2024/10/30 | 1,719 | 1,738 | 1,697 | 1,720 | 646,800 |
| 2024/10/29 | 1,694 | 1,719 | 1,687 | 1,708 | 915,900 |
| 2024/10/28 | 1,641 | 1,696 | 1,639 | 1,688 | 498,800 |
| 2024/10/25 | 1,658 | 1,661 | 1,640 | 1,648 | 414,500 |
| 2024/10/24 | 1,672 | 1,677 | 1,654 | 1,658 | 469,300 |
| 2024/10/23 | 1,687 | 1,691 | 1,676 | 1,685 | 249,400 |
| 2024/10/22 | 1,710 | 1,716 | 1,686 | 1,686 | 387,400 |
| 2024/10/21 | 1,680 | 1,707 | 1,677 | 1,701 | 312,300 |
| 2024/10/18 | 1,681 | 1,693 | 1,669 | 1,676 | 242,200 |
| 2024/10/17 | 1,690 | 1,702 | 1,681 | 1,689 | 326,400 |
| 2024/10/16 | 1,660 | 1,692 | 1,658 | 1,686 | 378,200 |
| 2024/10/15 | 1,650 | 1,679 | 1,650 | 1,673 | 694,900 |
| 2024/10/11 | 1,680 | 1,690 | 1,641 | 1,641 | 575,000 |
| 2024/10/10 | 1,702 | 1,705 | 1,667 | 1,680 | 571,500 |
| 2024/10/09 | 1,730 | 1,742 | 1,714 | 1,715 | 447,400 |
| 2024/10/08 | 1,730 | 1,754 | 1,720 | 1,724 | 519,000 |
| 2024/10/07 | 1,751 | 1,761 | 1,720 | 1,722 | 824,800 |
| 2024/10/04 | 1,715 | 1,748 | 1,701 | 1,746 | 568,700 |
| 2024/10/03 | 1,691 | 1,718 | 1,670 | 1,715 | 668,400 |
| 2024/10/02 | 1,681 | 1,694 | 1,662 | 1,665 | 527,000 |
| 2024/10/01 | 1,670 | 1,698 | 1,660 | 1,692 | 513,600 |
| 2024/09/30 | 1,650 | 1,712 | 1,650 | 1,683 | 1,009,700 |
| 2024/09/27 | 1,681 | 1,697 | 1,663 | 1,686 | 680,200 |
| 2024/09/26 | 1,656 | 1,682 | 1,640 | 1,682 | 707,400 |
| 2024/09/25 | 1,663 | 1,663 | 1,638 | 1,656 | 571,400 |
| 2024/09/24 | 1,680 | 1,682 | 1,633 | 1,649 | 1,017,600 |
| 2024/09/20 | 1,645 | 1,696 | 1,645 | 1,684 | 1,084,200 |
| 2024/09/19 | 1,622 | 1,650 | 1,622 | 1,634 | 772,200 |
| 2024/09/18 | 1,662 | 1,664 | 1,604 | 1,613 | 1,372,900 |
| 2024/09/17 | 1,695 | 1,698 | 1,612 | 1,659 | 2,943,600 |
| 2024/09/13 | 1,784 | 1,800 | 1,754 | 1,772 | 1,057,500 |
| 2024/09/12 | 1,749 | 1,779 | 1,732 | 1,776 | 714,400 |
| 2024/09/11 | 1,820 | 1,821 | 1,726 | 1,739 | 973,700 |
| 2024/09/10 | 1,835 | 1,867 | 1,833 | 1,835 | 564,500 |
| 2024/09/09 | 1,830 | 1,864 | 1,806 | 1,832 | 955,000 |
| 2024/09/06 | 1,870 | 1,872 | 1,849 | 1,862 | 543,100 |
| 2024/09/05 | 1,851 | 1,897 | 1,836 | 1,856 | 685,800 |
| 2024/09/04 | 1,886 | 1,908 | 1,862 | 1,862 | 876,800 |
| 2024/09/03 | 1,900 | 1,930 | 1,891 | 1,905 | 482,600 |
| 2024/09/02 | 1,899 | 1,913 | 1,890 | 1,904 | 531,000 |
| 2024/08/30 | 1,920 | 1,921 | 1,887 | 1,905 | 742,900 |
| 2024/08/29 | 1,889 | 1,923 | 1,878 | 1,923 | 866,700 |
| 2024/08/28 | 1,895 | 1,913 | 1,872 | 1,886 | 894,800 |
| 2024/08/27 | 1,856 | 1,883 | 1,848 | 1,880 | 874,600 |
| 2024/08/26 | 1,769 | 1,865 | 1,766 | 1,865 | 2,114,000 |
| 2024/08/23 | 1,759 | 1,759 | 1,738 | 1,751 | 290,000 |
| 2024/08/22 | 1,740 | 1,759 | 1,728 | 1,751 | 425,400 |
| 2024/08/21 | 1,720 | 1,754 | 1,716 | 1,742 | 320,400 |
| 2024/08/20 | 1,695 | 1,747 | 1,692 | 1,744 | 702,500 |
| 2024/08/19 | 1,698 | 1,715 | 1,684 | 1,684 | 367,400 |